Want to see JP:3192 full AI Analyst Report?
Shirohato Co., Ltd. (3192) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 196.00 | 199.00 | 195.00 | 197.00 | 197.00 | +0.51% | 12,400 | 0.27 |
| Oct 29, 2026 | 199.00 | 199.00 | 196.00 | 196.00 | 196.00 | -1.51% | 3,500 | 0.08 |
| Oct 28, 2026 | 197.00 | 205.00 | 197.00 | 199.00 | 199.00 | +0.00% | 10,200 | 0.22 |
| Oct 27, 2026 | 198.00 | 200.00 | 197.00 | 199.00 | 199.00 | +0.51% | 7,100 | 0.16 |
| Oct 26, 2026 | 196.00 | 202.00 | 196.00 | 198.00 | 198.00 | +2.59% | 11,300 | 0.25 |
| Oct 23, 2026 | 204.00 | 204.00 | 190.00 | 193.00 | 193.00 | -4.93% | 79,800 | 1.79 |
| Oct 22, 2026 | 200.00 | 203.00 | 200.00 | 203.00 | 203.00 | +1.00% | 24,400 | 0.55 |
| Oct 21, 2026 | 213.00 | 213.00 | 199.00 | 201.00 | 201.00 | -5.63% | 69,800 | 1.58 |
| Oct 20, 2026 | 217.00 | 220.00 | 212.00 | 213.00 | 213.00 | -3.62% | 34,900 | 0.80 |
| Oct 19, 2026 | 223.00 | 224.00 | 220.00 | 221.00 | 221.00 | -0.45% | 15,600 | 0.36 |
| Oct 16, 2026 | 219.00 | 229.00 | 216.00 | 222.00 | 222.00 | -0.89% | 54,100 | 1.25 |
| Oct 15, 2026 | 220.00 | 226.00 | 216.00 | 224.00 | 224.00 | +1.82% | 27,500 | 0.64 |
| Oct 14, 2026 | 209.00 | 247.00 | 209.00 | 220.00 | 220.00 | +5.26% | 355,500 | 9.20 |
| Oct 13, 2026 | 210.00 | 218.00 | 202.00 | 209.00 | 209.00 | -3.24% | 47,600 | 1.25 |
| Oct 12, 2026 | 216.00 | 221.00 | 210.00 | 216.00 | 216.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 210.00 | 221.00 | 210.00 | 216.00 | 216.00 | +0.00% | 29,800 | 0.78 |
| Oct 08, 2026 | 225.00 | 225.00 | 214.00 | 216.00 | 216.00 | -4.00% | 41,300 | 1.07 |
| Oct 07, 2026 | 237.00 | 237.00 | 223.00 | 225.00 | 225.00 | -7.41% | 80,900 | 2.10 |
| Oct 06, 2026 | 214.00 | 245.00 | 214.00 | 243.00 | 243.00 | +15.17% | 726,800 | 26.91 |
| Oct 05, 2026 | 222.00 | 224.00 | 209.00 | 211.00 | 211.00 | -4.95% | 89,500 | 3.48 |
| Oct 02, 2026 | 236.00 | 236.00 | 222.00 | 222.00 | 222.00 | -4.72% | 135,200 | 5.72 |
| Oct 01, 2026 | 237.00 | 237.00 | 232.00 | 233.00 | 233.00 | -0.85% | 23,800 | 1.01 |
| Sep 30, 2026 | 242.00 | 242.00 | 233.00 | 235.00 | 235.00 | -3.29% | 54,300 | 2.32 |
| Sep 29, 2026 | 251.00 | 252.00 | 240.00 | 243.00 | 243.00 | -3.19% | 45,000 | 1.90 |
| Sep 28, 2026 | 257.00 | 257.00 | 250.00 | 251.00 | 251.00 | -1.95% | 33,000 | 1.40 |
| Sep 25, 2026 | 257.00 | 259.00 | 255.00 | 256.00 | 256.00 | -1.54% | 75,300 | 3.21 |
| Sep 24, 2026 | 261.00 | 265.00 | 260.00 | 260.00 | 260.00 | -0.38% | 43,000 | 1.79 |
| Sep 23, 2026 | 260.00 | 265.00 | 260.00 | 261.00 | 261.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 260.00 | 265.00 | 260.00 | 261.00 | 261.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 260.00 | 265.00 | 260.00 | 261.00 | 261.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 260.00 | 265.00 | 260.00 | 261.00 | 261.00 | +0.00% | 21,300 | 0.73 |
| Sep 17, 2026 | 260.00 | 264.00 | 258.00 | 261.00 | 261.00 | +1.56% | 13,300 | 0.46 |
| Sep 16, 2026 | 267.00 | 269.00 | 255.00 | 257.00 | 257.00 | -3.75% | 28,100 | 0.97 |
| Sep 15, 2026 | 272.00 | 272.00 | 263.00 | 267.00 | 267.00 | -1.84% | 16,100 | 0.54 |
| Sep 14, 2026 | 266.00 | 272.00 | 266.00 | 272.00 | 272.00 | +2.64% | 14,800 | 0.47 |
| Sep 11, 2026 | 276.00 | 276.00 | 260.00 | 265.00 | 265.00 | -4.33% | 46,900 | 1.50 |
| Sep 10, 2026 | 283.00 | 283.00 | 273.00 | 277.00 | 277.00 | -1.07% | 23,000 | 0.73 |
| Sep 09, 2026 | 281.00 | 282.00 | 280.00 | 280.00 | 280.00 | +0.00% | 3,400 | 0.11 |
| Sep 08, 2026 | 279.00 | 282.00 | 277.00 | 280.00 | 280.00 | +0.36% | 19,100 | 0.58 |
| Sep 07, 2026 | 283.00 | 283.00 | 275.00 | 279.00 | 279.00 | -1.41% | 20,900 | 0.64 |
| Sep 04, 2026 | 286.00 | 286.00 | 279.00 | 283.00 | 283.00 | -0.70% | 16,700 | 0.52 |
| Sep 03, 2026 | 286.00 | 288.00 | 285.00 | 285.00 | 285.00 | -1.38% | 3,600 | 0.11 |
| Sep 02, 2026 | 289.00 | 290.00 | 286.00 | 289.00 | 289.00 | -0.69% | 9,900 | 0.30 |
| Sep 01, 2026 | 291.00 | 293.00 | 289.00 | 291.00 | 291.00 | -0.68% | 7,500 | 0.23 |
| Aug 31, 2026 | 292.00 | 293.00 | 288.00 | 293.00 | 293.00 | -0.34% | 194,600 | 6.31 |
| Aug 28, 2026 | 295.00 | 300.00 | 292.00 | 294.00 | 294.00 | -0.34% | 9,700 | 0.31 |
| Aug 27, 2026 | 300.00 | 300.00 | 290.00 | 295.00 | 295.00 | -1.67% | 14,400 | 0.45 |
| Aug 26, 2026 | 298.00 | 301.00 | 297.00 | 300.00 | 300.00 | +1.01% | 10,300 | 0.33 |
| Aug 25, 2026 | 298.00 | 301.00 | 294.00 | 297.00 | 297.00 | -0.34% | 3,800 | 0.12 |
| Aug 24, 2026 | 298.00 | 299.00 | 294.00 | 298.00 | 298.00 | -0.67% | 2,200 | 0.07 |
